Renold (RNO) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Renold

Date Open High Low Close* Volume
29/10/2025 82.00p 81.80p 81.80p 81.80p 0
28/10/2025 82.00p 82.00p 81.60p 81.80p 2545159
27/10/2025 81.60p 82.00p 81.60p 81.80p 12169207
24/10/2025 81.60p 81.60p 81.60p 81.60p 62567
23/10/2025 81.40p 81.80p 81.40p 81.60p 294303
22/10/2025 81.60p 82.00p 81.43p 82.00p 85417
21/10/2025 81.60p 81.80p 81.60p 81.80p 5697925
20/10/2025 81.40p 81.85p 81.40p 81.40p 176321
17/10/2025 81.40p 81.60p 81.40p 81.40p 104416
16/10/2025 81.40p 81.85p 81.40p 81.40p 460899
15/10/2025 81.40p 81.85p 81.40p 81.40p 95433
14/10/2025 81.40p 81.41p 81.40p 81.40p 176430
13/10/2025 81.40p 81.60p 81.40p 81.40p 529723
10/10/2025 81.40p 81.41p 81.40p 81.40p 113849
09/10/2025 81.40p 81.60p 81.40p 81.40p 3178139
08/10/2025 81.40p 81.55p 81.40p 81.40p 17186272
07/10/2025 81.40p 82.00p 81.35p 81.40p 244697
06/10/2025 81.20p 81.50p 81.00p 81.20p 257985
03/10/2025 81.20p 81.20p 81.00p 81.00p 1405214
02/10/2025 81.20p 81.20p 81.00p 81.00p 193633
01/10/2025 82.00p 82.00p 81.00p 81.00p 137893
30/09/2025 81.60p 81.60p 81.00p 81.00p 236281
29/09/2025 82.00p 82.00p 81.00p 81.00p 257338
26/09/2025 81.20p 81.45p 80.80p 81.00p 1012682
25/09/2025 81.20p 81.60p 80.80p 80.80p 564841
24/09/2025 81.00p 82.00p 80.80p 80.80p 139932
23/09/2025 81.00p 81.20p 80.80p 80.80p 49362
22/09/2025 80.80p 81.65p 80.80p 81.20p 284105
19/09/2025 81.60p 82.00p 80.80p 82.00p 322891
18/09/2025 80.80p 81.15p 80.80p 80.80p 392434
17/09/2025 81.20p 81.20p 80.75p 80.80p 918485
16/09/2025 81.20p 81.20p 80.80p 80.80p 327609
15/09/2025 81.20p 81.20p 80.80p 80.80p 341330
12/09/2025 81.60p 81.60p 80.60p 81.20p 297549
11/09/2025 80.80p 80.80p 80.80p 80.80p 773663
10/09/2025 80.80p 80.80p 80.60p 80.80p 7499154
09/09/2025 80.80p 81.20p 80.60p 80.80p 1686698
08/09/2025 80.80p 81.00p 80.60p 80.80p 1029480
05/09/2025 80.80p 80.80p 80.60p 80.60p 507999
04/09/2025 80.80p 81.20p 80.60p 80.80p 728013
03/09/2025 80.80p 81.00p 80.60p 80.80p 1280606
02/09/2025 80.80p 81.00p 80.60p 80.60p 3939011
01/09/2025 80.80p 81.00p 80.60p 80.80p 1731980
29/08/2025 81.20p 81.20p 80.60p 80.80p 795959
28/08/2025 81.00p 81.00p 80.74p 80.80p 7582676
27/08/2025 81.20p 81.20p 80.60p 80.60p 551488
26/08/2025 81.20p 81.20p 80.60p 80.60p 1271337
22/08/2025 81.20p 81.20p 80.60p 80.60p 7201998
21/08/2025 81.20p 81.20p 80.60p 80.60p 61548
20/08/2025 81.20p 81.20p 80.60p 80.60p 191303
19/08/2025 80.60p 81.20p 80.60p 80.60p 193025
18/08/2025 81.20p 81.20p 80.60p 80.60p 124110
15/08/2025 81.00p 81.10p 80.60p 80.80p 900213
14/08/2025 81.60p 81.60p 80.60p 81.00p 666528
13/08/2025 80.40p 81.60p 80.40p 80.40p 507792
12/08/2025 81.60p 81.60p 80.40p 80.40p 543268
11/08/2025 81.00p 81.20p 80.40p 80.40p 529241
08/08/2025 80.40p 81.20p 80.40p 81.20p 5166547
07/08/2025 80.40p 80.60p 80.40p 80.40p 217286
06/08/2025 81.60p 81.60p 80.40p 80.40p 889902
05/08/2025 80.40p 81.28p 80.40p 80.40p 522905
04/08/2025 80.40p 80.80p 80.40p 80.40p 321421
01/08/2025 80.80p 80.80p 80.40p 80.60p 682973
31/07/2025 80.80p 80.80p 80.40p 80.40p 190240
30/07/2025 80.80p 80.80p 80.40p 80.40p 294799
29/07/2025 80.40p 80.80p 80.20p 80.40p 993399
28/07/2025 80.40p 80.40p 80.00p 80.00p 4459643
25/07/2025 80.40p 80.40p 80.20p 80.20p 139682
24/07/2025 80.80p 80.80p 80.20p 80.20p 356839
23/07/2025 80.80p 80.80p 80.00p 80.20p 1193412
22/07/2025 80.80p 80.80p 80.20p 80.20p 214544
21/07/2025 80.80p 80.80p 80.20p 80.60p 182099
18/07/2025 80.80p 80.80p 80.20p 80.40p 2415418
17/07/2025 80.80p 80.80p 80.40p 80.60p 410717
16/07/2025 81.00p 81.00p 80.60p 80.60p 348858
15/07/2025 80.60p 80.80p 80.40p 80.80p 1346048
14/07/2025 81.00p 81.00p 80.40p 80.40p 1013466
11/07/2025 81.60p 81.60p 80.40p 80.40p 11996359
10/07/2025 80.80p 80.80p 80.40p 80.40p 696132
09/07/2025 81.20p 82.40p 80.40p 80.40p 681732
08/07/2025 80.80p 80.80p 80.20p 80.40p 209307
07/07/2025 80.40p 80.80p 80.20p 80.20p 4647949
04/07/2025 80.60p 80.80p 80.40p 80.60p 293796
03/07/2025 80.80p 80.80p 80.40p 80.40p 653385
02/07/2025 80.80p 81.00p 80.57p 80.60p 1216819
01/07/2025 80.80p 80.80p 80.40p 80.80p 487310
30/06/2025 82.00p 82.60p 80.20p 80.20p 504614
27/06/2025 82.00p 82.00p 80.60p 80.60p 326385
26/06/2025 81.20p 81.20p 80.60p 80.60p 1284800
25/06/2025 81.20p 81.20p 80.60p 80.60p 2236366
24/06/2025 80.80p 81.00p 80.60p 80.60p 1086714
23/06/2025 81.00p 81.40p 80.54p 80.80p 1803914
20/06/2025 81.00p 81.20p 80.60p 81.20p 4978220
19/06/2025 81.80p 81.80p 80.60p 80.80p 4286016
18/06/2025 86.00p 87.60p 80.60p 80.60p 6337518
17/06/2025 88.00p 88.00p 84.40p 84.80p 3087683
16/06/2025 84.20p 86.00p 84.20p 84.40p 2986444
13/06/2025 80.60p 85.20p 80.40p 84.20p 31412110
12/06/2025 70.00p 77.30p 70.00p 76.00p 2065674
11/06/2025 71.80p 72.80p 70.20p 70.20p 732293
10/06/2025 71.60p 72.80p 71.60p 71.60p 855586
09/06/2025 71.20p 73.00p 71.00p 72.00p 405355
06/06/2025 71.60p 73.00p 71.60p 71.60p 200362
05/06/2025 72.00p 72.60p 71.80p 72.00p 448821
04/06/2025 72.40p 73.00p 71.60p 71.60p 630756
03/06/2025 73.20p 73.20p 71.00p 72.40p 395980
02/06/2025 72.00p 73.80p 71.00p 73.00p 453088
30/05/2025 72.40p 73.00p 71.60p 72.40p 304871
29/05/2025 72.40p 72.60p 71.00p 71.80p 413309
28/05/2025 73.00p 73.00p 70.60p 71.80p 352911
27/05/2025 74.00p 76.20p 72.00p 72.40p 395121
23/05/2025 74.00p 75.60p 73.20p 74.00p 742075
22/05/2025 72.40p 74.60p 72.20p 73.40p 557167
21/05/2025 74.60p 74.60p 71.00p 72.40p 2120782
20/05/2025 54.40p 78.80p 53.20p 73.00p 8440597
19/05/2025 53.20p 54.60p 52.60p 54.60p 263426
16/05/2025 53.00p 54.40p 51.20p 53.40p 190586
15/05/2025 53.00p 53.80p 51.20p 53.80p 106968
14/05/2025 53.80p 53.80p 52.00p 53.80p 504829
13/05/2025 52.40p 53.80p 51.00p 53.40p 917719
12/05/2025 51.00p 53.18p 51.00p 52.80p 534412
09/05/2025 49.60p 51.80p 48.85p 51.20p 721792
08/05/2025 48.90p 49.60p 47.73p 49.60p 252180
07/05/2025 48.50p 49.00p 46.80p 48.70p 135315
06/05/2025 47.60p 48.90p 46.90p 48.70p 544493
02/05/2025 46.80p 47.90p 46.80p 47.30p 604634
01/05/2025 46.80p 47.60p 46.70p 47.30p 88046
30/04/2025 46.70p 47.60p 45.50p 47.60p 931586
29/04/2025 45.70p 47.40p 45.70p 46.40p 454958
28/04/2025 46.00p 47.40p 45.70p 45.70p 43343
25/04/2025 47.00p 47.50p 45.80p 46.10p 269187
24/04/2025 46.00p 47.60p 45.20p 45.20p 252175
23/04/2025 46.40p 47.40p 45.57p 46.10p 226239
22/04/2025 45.70p 47.40p 44.50p 45.60p 364415
17/04/2025 46.80p 47.90p 45.00p 45.20p 565318
16/04/2025 47.00p 48.00p 45.50p 46.50p 667088
15/04/2025 46.00p 49.00p 46.00p 47.20p 2158949
14/04/2025 43.90p 44.60p 42.10p 44.00p 498583
11/04/2025 43.30p 43.80p 42.80p 43.70p 236840
10/04/2025 42.60p 43.52p 41.90p 43.00p 1205041
09/04/2025 41.30p 42.70p 40.00p 40.70p 978950
08/04/2025 41.00p 43.67p 40.40p 43.00p 380118
07/04/2025 42.00p 42.00p 38.50p 40.70p 934690
04/04/2025 42.30p 43.40p 42.00p 42.00p 748179
03/04/2025 41.90p 42.90p 41.70p 42.10p 491425
02/04/2025 42.90p 43.20p 42.40p 42.40p 382219
01/04/2025 41.70p 43.30p 41.00p 42.40p 514625
31/03/2025 41.00p 41.80p 40.44p 41.20p 307720
28/03/2025 40.50p 41.20p 39.81p 41.00p 626750
27/03/2025 39.00p 40.80p 39.00p 40.80p 427830
26/03/2025 39.00p 40.40p 39.00p 39.00p 289639
25/03/2025 39.00p 40.40p 39.00p 39.30p 42558
24/03/2025 39.00p 40.40p 38.50p 39.00p 450834
21/03/2025 39.50p 40.00p 39.10p 39.50p 887423
20/03/2025 39.10p 40.40p 39.00p 39.70p 511218
19/03/2025 39.00p 40.30p 38.65p 40.30p 497920
18/03/2025 38.50p 39.30p 38.00p 38.40p 4904106
17/03/2025 38.50p 39.40p 37.50p 38.50p 284476
14/03/2025 37.80p 39.40p 37.10p 38.60p 293468
13/03/2025 39.00p 39.05p 36.80p 37.70p 507502
12/03/2025 38.20p 38.90p 36.80p 38.40p 294364
11/03/2025 39.00p 39.50p 35.19p 37.60p 3022768
10/03/2025 39.00p 41.50p 39.00p 39.10p 741453
07/03/2025 39.80p 41.80p 39.60p 41.00p 256823
06/03/2025 40.40p 41.81p 39.30p 40.00p 1958855
05/03/2025 38.90p 40.10p 38.30p 40.10p 350182
04/03/2025 38.00p 39.40p 38.00p 38.60p 1113103
03/03/2025 38.40p 39.20p 36.10p 38.40p 1832126
28/02/2025 40.00p 40.50p 38.40p 38.80p 697419
27/02/2025 40.20p 41.40p 39.42p 40.00p 545098
26/02/2025 41.50p 42.00p 40.30p 40.30p 776492
25/02/2025 39.50p 41.50p 38.20p 40.50p 2128415
24/02/2025 41.80p 42.00p 38.65p 39.50p 1825754
21/02/2025 42.00p 43.90p 40.00p 41.80p 737127
20/02/2025 45.00p 45.00p 41.20p 42.30p 1194435
19/02/2025 45.80p 47.70p 43.84p 44.60p 482870
18/02/2025 47.20p 48.60p 45.50p 46.20p 336197
17/02/2025 45.50p 48.70p 45.50p 46.70p 497300
14/02/2025 46.60p 48.50p 45.90p 46.80p 179644
13/02/2025 48.60p 49.50p 44.60p 45.40p 822649
12/02/2025 50.00p 50.40p 47.00p 48.30p 795129
11/02/2025 51.40p 52.80p 48.00p 49.60p 532803
10/02/2025 53.60p 53.60p 50.60p 51.40p 236712
07/02/2025 51.00p 52.00p 50.20p 51.60p 38493
06/02/2025 50.20p 51.80p 50.20p 51.00p 119827
05/02/2025 51.00p 53.00p 50.00p 50.40p 163223
04/02/2025 50.80p 53.40p 50.20p 50.20p 106993
03/02/2025 52.20p 53.80p 50.80p 50.80p 124205
31/01/2025 53.40p 54.80p 51.20p 52.40p 277635
30/01/2025 52.20p 53.01p 50.60p 53.00p 360564
29/01/2025 55.00p 55.00p 50.00p 50.60p 325266
28/01/2025 50.00p 54.80p 48.70p 53.80p 822429
27/01/2025 49.00p 49.30p 48.50p 48.60p 361968
24/01/2025 49.00p 49.00p 48.50p 49.00p 153562
23/01/2025 48.10p 49.00p 47.75p 49.00p 110207
22/01/2025 47.30p 49.00p 47.30p 48.70p 304298
21/01/2025 49.00p 49.00p 47.81p 49.00p 66026
20/01/2025 49.10p 49.80p 48.00p 49.00p 418022
17/01/2025 48.40p 49.50p 48.38p 48.70p 281814
16/01/2025 49.00p 49.40p 48.30p 48.70p 266158

*Close Price adjusted for both dividends and splits